4751.T
CyberAgent, Inc.
06:30:00
1310.5 ¥
0.0000 (%0.00)
Previous Close: 1331
Day Low₺1300.5
Day High₺1321
4751.T: CyberAgent, Inc. Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 684.1246
CLOSE 683.8275
Low
LOW 523.75
High
HIGH 898.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 568.13 | 571.88 | 558.13 | 565.63 |
| 01/06/2015 | 561.25 | 566.25 | 555 | 555 |
| 01/07/2015 | 552.5 | 558.75 | 536.25 | 537.5 |
| 01/08/2015 | 545 | 549.38 | 539.38 | 541.88 |
| 01/09/2015 | 547.5 | 559.38 | 547.5 | 558.13 |
| 01/13/2015 | 555 | 565 | 548.75 | 565 |
| 01/14/2015 | 563.75 | 573.75 | 561.88 | 562.5 |
| 01/15/2015 | 563.13 | 583.13 | 563.13 | 581.25 |
| 01/16/2015 | 575.63 | 581.25 | 560 | 572.5 |
| 01/19/2015 | 576.88 | 576.88 | 568.13 | 571.25 |
| 01/20/2015 | 571.25 | 578.75 | 570 | 577.5 |
| 01/21/2015 | 586.25 | 595.63 | 581.88 | 593.13 |
| 01/22/2015 | 595.63 | 602.5 | 588.13 | 591.25 |
| 01/23/2015 | 595.63 | 605.63 | 593.75 | 601.88 |
| 01/26/2015 | 598.13 | 599.38 | 586.25 | 587.5 |
| 01/27/2015 | 588.75 | 592.5 | 583.13 | 591.25 |
| 01/28/2015 | 581.88 | 583.13 | 575 | 577.5 |
| 01/29/2015 | 575 | 581.88 | 563.13 | 565 |
| 01/30/2015 | 652.5 | 652.5 | 650 | 652.5 |
| 02/02/2015 | 665 | 693.75 | 641.25 | 661.25 |
| 02/03/2015 | 661.25 | 706.25 | 652.5 | 670 |
| 02/04/2015 | 678.75 | 711.25 | 667.5 | 686.25 |
| 02/05/2015 | 682.5 | 696.25 | 676.25 | 687.5 |
| 02/06/2015 | 692.5 | 725 | 681.25 | 712.5 |
| 02/09/2015 | 722.5 | 725 | 678.75 | 686.25 |
| 02/10/2015 | 688.75 | 698.75 | 678.75 | 696.25 |
| 02/12/2015 | 703.75 | 705 | 691.25 | 695 |
| 02/13/2015 | 693.75 | 715 | 692.5 | 708.75 |
| 02/16/2015 | 716.25 | 718.75 | 697.5 | 701.25 |
| 02/17/2015 | 695 | 700 | 688.75 | 696.25 |
| 02/18/2015 | 698.75 | 717.5 | 693.75 | 707.5 |
| 02/19/2015 | 706.25 | 716.25 | 702.5 | 716.25 |
| 02/20/2015 | 717.5 | 740 | 712.5 | 717.5 |
| 02/23/2015 | 721.25 | 727.5 | 713.75 | 723.75 |
| 02/24/2015 | 717.5 | 721.25 | 711.25 | 716.25 |
| 02/25/2015 | 713.75 | 716.25 | 703.75 | 710 |
| 02/26/2015 | 705 | 726.25 | 700 | 726.25 |
| 02/27/2015 | 731.25 | 787.5 | 731.25 | 771.25 |
| 03/02/2015 | 775 | 780 | 758.75 | 771.25 |
| 03/03/2015 | 772.5 | 793.75 | 761.25 | 773.75 |
| 03/04/2015 | 765 | 788.75 | 763.75 | 772.5 |
| 03/05/2015 | 767.5 | 791.25 | 751.25 | 787.5 |
| 03/06/2015 | 788.75 | 807.5 | 781.25 | 791.25 |
| 03/09/2015 | 787.5 | 805 | 783.75 | 795 |
| 03/10/2015 | 796.25 | 801.25 | 776.25 | 780 |
| 03/11/2015 | 773.75 | 788.75 | 768.75 | 782.5 |
| 03/12/2015 | 787.5 | 823.75 | 785 | 818.75 |
| 03/13/2015 | 831.25 | 857.5 | 828.75 | 835 |
| 03/16/2015 | 833.75 | 865 | 832.5 | 846.25 |
| 03/17/2015 | 857.5 | 885 | 847.5 | 857.5 |
| 03/18/2015 | 866.25 | 875 | 847.5 | 862.5 |
| 03/19/2015 | 862.5 | 862.5 | 828.75 | 833.75 |
| 03/20/2015 | 833.75 | 842.5 | 816.25 | 833.75 |
| 03/23/2015 | 841.25 | 856.25 | 830 | 855 |
| 03/24/2015 | 853.75 | 856.25 | 837.5 | 852.5 |
| 03/25/2015 | 857.5 | 857.5 | 846.25 | 852.5 |
| 03/26/2015 | 846.25 | 856.25 | 838.75 | 850 |
| 03/27/2015 | 860 | 860 | 826.25 | 835 |
| 03/30/2015 | 827.5 | 843.75 | 825 | 840 |
| 03/31/2015 | 850 | 870 | 843.75 | 861.25 |
| 04/01/2015 | 867.5 | 880 | 833.75 | 838.75 |
| 04/02/2015 | 840 | 845 | 828.75 | 835 |
| 04/03/2015 | 826.25 | 851.25 | 821.25 | 848.75 |
| 04/06/2015 | 850 | 858.75 | 842.5 | 852.5 |
| 04/07/2015 | 862.5 | 862.5 | 845 | 855 |
| 04/08/2015 | 860 | 898.75 | 856.25 | 886.25 |
| 04/09/2015 | 878.75 | 888.75 | 852.5 | 857.5 |
| 04/10/2015 | 860 | 876.25 | 855 | 871.25 |
| 04/13/2015 | 871.25 | 873.75 | 840 | 847.5 |
| 04/14/2015 | 843.75 | 850 | 826.25 | 835 |
| 04/15/2015 | 827.5 | 846.25 | 827.5 | 842.5 |
| 04/16/2015 | 843.75 | 843.75 | 771.25 | 796.25 |
| 04/17/2015 | 778.75 | 792.5 | 775 | 785 |
| 04/20/2015 | 777.5 | 796.25 | 763.75 | 781.25 |
| 04/21/2015 | 786.25 | 796.25 | 772.5 | 791.25 |
| 04/22/2015 | 792.5 | 823.75 | 786.25 | 815 |
| 04/23/2015 | 823.75 | 827.5 | 785 | 795 |
| 04/24/2015 | 770 | 775 | 756.25 | 766.25 |
| 04/27/2015 | 755 | 758.75 | 725 | 731.25 |
| 04/28/2015 | 740 | 748.75 | 732.5 | 732.5 |
| 04/30/2015 | 737.5 | 741.25 | 717.5 | 720 |
| 05/01/2015 | 717.5 | 718.75 | 701.25 | 711.25 |
| 05/07/2015 | 702.5 | 726.25 | 702.5 | 720 |
| 05/08/2015 | 721.25 | 738.75 | 720 | 728.75 |
| 05/11/2015 | 741.25 | 751.25 | 733.75 | 746.25 |
| 05/12/2015 | 750 | 751.25 | 728.75 | 732.5 |
| 05/13/2015 | 726.25 | 737.5 | 715 | 736.25 |
| 05/14/2015 | 728.75 | 738.75 | 723.75 | 728.75 |
| 05/15/2015 | 720 | 760 | 720 | 757.5 |
| 05/18/2015 | 761.25 | 777.5 | 757.5 | 773.75 |
| 05/19/2015 | 776.25 | 781.25 | 762.5 | 768.75 |
| 05/20/2015 | 773.75 | 776.25 | 760 | 772.5 |
| 05/21/2015 | 772.5 | 783.75 | 763.75 | 781.25 |
| 05/22/2015 | 781.25 | 783.75 | 770 | 781.25 |
| 05/25/2015 | 778.75 | 778.75 | 766.25 | 767.5 |
| 05/26/2015 | 760 | 762.5 | 738.75 | 741.25 |
| 05/27/2015 | 733.75 | 740 | 722.5 | 723.75 |
| 05/28/2015 | 726.25 | 727.5 | 706.25 | 721.25 |
| 05/29/2015 | 722.5 | 725 | 712.5 | 721.25 |
| 06/01/2015 | 721.25 | 736.25 | 720 | 735 |
| 06/02/2015 | 736.25 | 738.75 | 718.75 | 720 |
| 06/03/2015 | 717.5 | 717.5 | 708.75 | 713.75 |
| 06/04/2015 | 715 | 722.5 | 710 | 715 |
| 06/05/2015 | 712.5 | 713.75 | 697.5 | 703.75 |
| 06/08/2015 | 705 | 705 | 685 | 691.25 |
| 06/09/2015 | 685 | 687.5 | 672.5 | 675 |
| 06/10/2015 | 678.75 | 696.25 | 675 | 676.25 |
| 06/11/2015 | 686.25 | 695 | 676.25 | 678.75 |
| 06/12/2015 | 702.5 | 702.5 | 687.5 | 697.5 |
| 06/15/2015 | 695 | 703.75 | 690 | 702.5 |
| 06/16/2015 | 705 | 707.5 | 681.25 | 685 |
| 06/17/2015 | 686.25 | 691.25 | 681.25 | 687.5 |
| 06/18/2015 | 688.75 | 696.25 | 682.5 | 685 |
| 06/19/2015 | 703.75 | 720 | 701.25 | 703.75 |
| 06/22/2015 | 706.25 | 710 | 697.5 | 700 |
| 06/23/2015 | 713.75 | 721.25 | 707.5 | 721.25 |
| 06/24/2015 | 722.5 | 732.5 | 717.5 | 728.75 |
| 06/25/2015 | 731.25 | 755 | 730 | 748.75 |
| 06/26/2015 | 737.5 | 758.75 | 737.5 | 748.75 |
| 06/29/2015 | 725 | 743.75 | 723.75 | 736.25 |
| 06/30/2015 | 736.25 | 737.5 | 718.75 | 726.25 |
| 07/01/2015 | 727.5 | 753.75 | 726.25 | 751.25 |
| 07/02/2015 | 747.5 | 768.75 | 745 | 756.25 |
| 07/03/2015 | 756.25 | 758.75 | 746.25 | 756.25 |
| 07/06/2015 | 738.75 | 756.25 | 736.25 | 743.75 |
| 07/07/2015 | 756.25 | 765 | 741.25 | 746.25 |
| 07/08/2015 | 746.25 | 746.25 | 723.75 | 731.25 |
| 07/09/2015 | 710 | 727.5 | 696.25 | 700 |
| 07/10/2015 | 700 | 705 | 673.75 | 682.5 |
| 07/13/2015 | 691.25 | 707.5 | 687.5 | 700 |
| 07/14/2015 | 715 | 726.25 | 710 | 718.75 |
| 07/15/2015 | 725 | 732.5 | 718.75 | 731.25 |
| 07/16/2015 | 726.25 | 728.75 | 707.5 | 711.25 |
| 07/17/2015 | 723.75 | 746.25 | 722.5 | 742.5 |
| 07/21/2015 | 752.5 | 758.75 | 746.25 | 756.25 |
| 07/22/2015 | 750 | 753.75 | 738.75 | 742.5 |
| 07/23/2015 | 742.5 | 747.5 | 728.75 | 733.75 |
| 07/24/2015 | 708.75 | 710 | 676.25 | 696.25 |
| 07/27/2015 | 678.75 | 683.75 | 653.75 | 661.25 |
| 07/28/2015 | 648.75 | 666.25 | 642.5 | 662.5 |
| 07/29/2015 | 660 | 668.75 | 652.5 | 655 |
| 07/30/2015 | 658.75 | 662.5 | 653.75 | 658.75 |
| 07/31/2015 | 663.75 | 670 | 660 | 667.5 |
| 08/03/2015 | 673.75 | 673.75 | 656.25 | 658.75 |
| 08/04/2015 | 660 | 668.75 | 658.75 | 662.5 |
| 08/05/2015 | 665 | 683.75 | 660 | 678.75 |
| 08/06/2015 | 686.25 | 697.5 | 680 | 681.25 |
| 08/07/2015 | 673.75 | 695 | 673.75 | 693.75 |
| 08/10/2015 | 687.5 | 697.5 | 685 | 691.25 |
| 08/11/2015 | 697.5 | 698.75 | 688.75 | 693.75 |
| 08/12/2015 | 690 | 690 | 667.5 | 675 |
| 08/13/2015 | 673.75 | 673.75 | 660 | 666.25 |
| 08/14/2015 | 668.75 | 677.5 | 667.5 | 675 |
| 08/17/2015 | 675 | 691.25 | 675 | 690 |
| 08/18/2015 | 693.75 | 696.25 | 685 | 691.25 |
| 08/19/2015 | 687.5 | 693.75 | 682.5 | 683.75 |
| 08/20/2015 | 681.25 | 685 | 655 | 658.75 |
| 08/21/2015 | 643.75 | 650 | 623.75 | 628.75 |
| 08/24/2015 | 602.5 | 611.88 | 585 | 585.63 |
| 08/25/2015 | 576.88 | 647.5 | 571.88 | 611.25 |
| 08/26/2015 | 606.25 | 614.38 | 588.75 | 602.5 |
| 08/27/2015 | 616.25 | 627.5 | 590 | 593.13 |
| 08/28/2015 | 609.38 | 621.25 | 602.5 | 619.38 |
| 08/31/2015 | 612.5 | 613.75 | 591.25 | 601.25 |
| 09/01/2015 | 586.25 | 586.88 | 561.88 | 562.5 |
| 09/02/2015 | 548.75 | 558.13 | 541.88 | 546.88 |
| 09/03/2015 | 560 | 580.63 | 555.63 | 575.63 |
| 09/04/2015 | 569.38 | 570 | 533.13 | 544.38 |
| 09/07/2015 | 536.25 | 548.75 | 523.75 | 529.38 |
| 09/08/2015 | 533.13 | 548.75 | 530.63 | 533.13 |
| 09/09/2015 | 546.88 | 560.63 | 536.88 | 558.75 |
| 09/10/2015 | 546.88 | 558.75 | 538.75 | 557.5 |
| 09/11/2015 | 571.88 | 605 | 571.25 | 595.63 |
| 09/14/2015 | 601.25 | 633.75 | 601.25 | 613.75 |
| 09/15/2015 | 620 | 622.5 | 589.38 | 597.5 |
| 09/16/2015 | 601.88 | 605 | 576.25 | 580.63 |
| 09/17/2015 | 575 | 603.13 | 572.5 | 600 |
| 09/18/2015 | 606.88 | 615 | 594.38 | 603.75 |
| 09/24/2015 | 595 | 610.63 | 585.63 | 600.63 |
| 09/25/2015 | 601.88 | 618.75 | 594.38 | 618.75 |
| 09/28/2015 | 606.25 | 611.25 | 600 | 611.25 |
| 09/29/2015 | 595 | 595.63 | 560 | 568.13 |
| 09/30/2015 | 576.88 | 592.5 | 568.75 | 582.5 |
| 10/01/2015 | 586.25 | 601.88 | 586.25 | 589.38 |
| 10/02/2015 | 588.75 | 610 | 587.5 | 603.75 |
| 10/05/2015 | 608.75 | 631.25 | 608.13 | 631.25 |
| 10/06/2015 | 648.75 | 666.25 | 621.88 | 628.75 |
| 10/07/2015 | 640 | 645 | 621.25 | 623.75 |
| 10/08/2015 | 619.38 | 622.5 | 607.5 | 612.5 |
| 10/09/2015 | 619.38 | 621.88 | 610.63 | 620 |
| 10/13/2015 | 613.75 | 624.38 | 613.75 | 620 |
| 10/14/2015 | 612.5 | 613.75 | 591.88 | 596.88 |
| 10/15/2015 | 591.88 | 622.5 | 591.88 | 621.88 |
| 10/16/2015 | 625 | 643.75 | 621.25 | 622.5 |
| 10/19/2015 | 623.13 | 623.13 | 605.63 | 607.5 |
| 10/20/2015 | 612.5 | 619.38 | 602.5 | 612.5 |
| 10/21/2015 | 613.13 | 628.75 | 611.88 | 626.25 |
| 10/22/2015 | 616.25 | 621.88 | 610.63 | 612.5 |
| 10/23/2015 | 628.75 | 628.75 | 615 | 618.13 |
| 10/26/2015 | 627.5 | 631.25 | 616.25 | 617.5 |
| 10/27/2015 | 616.25 | 618.13 | 602.5 | 605.63 |
| 10/28/2015 | 608.13 | 621.25 | 603.13 | 620.63 |
| 10/29/2015 | 622.5 | 627.5 | 607.5 | 613.13 |
| 10/30/2015 | 625 | 655 | 607.5 | 625 |
| 11/02/2015 | 613.75 | 618.75 | 593.75 | 596.25 |
| 11/04/2015 | 600 | 601.88 | 565 | 566.88 |
| 11/05/2015 | 575.63 | 579.38 | 565.63 | 578.75 |
| 11/06/2015 | 577.5 | 579.38 | 566.88 | 572.5 |
| 11/09/2015 | 575.63 | 578.75 | 566.25 | 573.75 |
| 11/10/2015 | 571.25 | 573.13 | 566.88 | 571.25 |
| 11/11/2015 | 574.38 | 580.63 | 567.5 | 570.63 |
| 11/12/2015 | 570 | 573.75 | 567.5 | 573.13 |
| 11/13/2015 | 568.75 | 578.13 | 568.13 | 574.38 |
| 11/16/2015 | 567.5 | 573.75 | 562.5 | 572.5 |
| 11/17/2015 | 578.75 | 583.13 | 574.38 | 576.88 |
| 11/18/2015 | 581.25 | 594.38 | 580.63 | 588.75 |
| 11/19/2015 | 597.5 | 615.63 | 591.88 | 611.88 |
| 11/20/2015 | 618.13 | 655 | 618.13 | 645 |
| 11/24/2015 | 638.75 | 655 | 637.5 | 650 |
| 11/25/2015 | 650 | 668.75 | 648.75 | 662.5 |
| 11/26/2015 | 662.5 | 667.5 | 657.5 | 661.25 |
| 11/27/2015 | 660 | 668.75 | 657.5 | 666.25 |
| 11/30/2015 | 661.25 | 663.75 | 640 | 648.75 |
| 12/01/2015 | 648.75 | 662.5 | 646.25 | 657.5 |
| 12/02/2015 | 660 | 677.5 | 656.25 | 675 |
| 12/03/2015 | 673.75 | 673.75 | 661.25 | 670 |
| 12/04/2015 | 655 | 661.25 | 648.75 | 652.5 |
| 12/07/2015 | 662.5 | 677.5 | 660 | 671.25 |
| 12/08/2015 | 668.75 | 678.75 | 663.75 | 676.25 |
| 12/09/2015 | 668.75 | 681.25 | 666.25 | 667.5 |
| 12/10/2015 | 660 | 663.75 | 646.25 | 650 |
| 12/11/2015 | 641.25 | 655 | 641.25 | 650 |
| 12/14/2015 | 637.5 | 646.25 | 632.5 | 638.75 |
| 12/15/2015 | 641.25 | 647.5 | 632.5 | 633.75 |
| 12/16/2015 | 641.25 | 647.5 | 628.75 | 632.5 |
| 12/17/2015 | 651.25 | 658.75 | 648.75 | 652.5 |
| 12/18/2015 | 648.75 | 656.25 | 637.5 | 640 |
| 12/21/2015 | 631.25 | 635 | 617.5 | 632.5 |
| 12/22/2015 | 643.75 | 643.75 | 619.38 | 621.88 |
| 12/24/2015 | 631.25 | 637.5 | 613.75 | 615.63 |
| 12/25/2015 | 612.5 | 620.63 | 608.13 | 614.38 |
| 12/28/2015 | 620 | 623.13 | 613.75 | 620.63 |
| 12/29/2015 | 621.88 | 631.25 | 614.38 | 631.25 |
| 12/30/2015 | 631.25 | 635 | 623.75 | 628.75 |